Dynagreen Environmental Protection Group Co Ltd (601330)

601330
🏛️ 中国 →
6.93
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 9.95 10.93 9.95 10.44 42.3M
2021-12-30 9.90 10.04 9.81 9.94 8.8M
2021-12-29 9.80 9.96 9.69 9.91 10.8M
2021-12-28 10.18 10.18 9.73 9.85 20.4M
2021-12-27 10.16 10.23 10.06 10.13 9.5M
2021-12-24 10.46 10.51 10.15 10.15 19.6M
2021-12-23 10.17 10.59 10.02 10.52 28.6M
2021-12-22 10.30 10.42 10.12 10.16 10.9M
2021-12-21 10.12 10.27 10.07 10.24 10.9M
2021-12-20 10.50 10.58 10.15 10.16 24.9M
2021-12-17 10.45 10.79 10.43 10.57 23.7M
2021-12-16 10.42 10.62 10.39 10.53 18.3M
2021-12-15 10.30 10.47 10.25 10.33 12.8M
2021-12-14 10.40 10.47 10.30 10.32 15.7M
2021-12-13 10.46 10.55 10.38 10.47 13.8M
2021-12-10 10.73 10.74 10.42 10.47 20.1M
2021-12-09 10.75 10.77 10.61 10.73 17.3M
2021-12-08 10.87 10.98 10.63 10.78 29.5M
2021-12-07 10.50 10.80 10.20 10.78 30.2M
2021-12-06 10.45 10.83 10.43 10.46 21.5M
2021-12-03 10.39 10.64 10.25 10.50 18.9M
2021-12-02 10.65 10.80 10.39 10.39 21.3M
2021-12-01 10.55 10.65 10.44 10.63 18.6M
2021-11-30 10.70 10.70 10.36 10.58 27.1M
2021-11-29 10.20 10.77 10.02 10.71 39.4M
2021-11-26 9.93 10.48 9.91 10.33 36.0M
2021-11-25 10.04 10.11 9.94 9.95 14.8M
2021-11-24 10.17 10.17 9.95 10.05 17.4M
2021-11-23 10.00 10.23 9.95 10.13 24.7M
2021-11-22 10.14 10.14 9.93 10.09 24.3M
2021-11-19 10.00 10.20 9.83 10.12 35.3M
2021-11-18 9.46 10.34 9.38 10.10 45.2M
2021-11-17 9.36 9.45 9.28 9.43 10.2M
2021-11-16 9.65 9.66 9.32 9.36 19.9M
2021-11-15 9.57 9.71 9.45 9.65 18.6M
2021-11-12 9.65 9.67 9.50 9.57 12.9M
2021-11-11 9.59 9.73 9.55 9.62 17.0M
2021-11-10 9.46 9.63 9.35 9.61 17.8M
2021-11-09 9.55 9.83 9.40 9.53 22.8M
2021-11-08 9.24 9.58 9.21 9.41 19.4M
2021-11-05 9.42 9.42 9.13 9.14 17.9M
2021-11-04 9.36 9.49 9.30 9.44 14.1M
2021-11-03 9.27 9.46 9.15 9.36 15.8M
2021-11-02 9.65 9.70 9.21 9.29 26.3M
2021-11-01 9.48 9.69 9.40 9.63 22.9M
2021-10-29 9.42 9.43 9.12 9.35 16.6M
2021-10-28 9.59 9.70 9.36 9.43 20.9M
2021-10-27 9.27 9.79 9.21 9.65 33.0M
2021-10-26 9.40 9.60 9.27 9.32 19.2M
2021-10-25 9.20 9.39 9.17 9.38 17.3M
2021-10-22 9.66 9.67 9.15 9.17 29.6M
2021-10-21 9.89 9.89 9.57 9.62 26.9M
2021-10-20 9.62 9.92 9.52 9.91 35.8M
2021-10-19 9.85 9.85 9.62 9.68 25.0M
2021-10-18 9.73 9.93 9.69 9.77 24.4M
2021-10-15 9.70 9.82 9.45 9.68 21.3M
2021-10-14 9.68 9.90 9.55 9.72 20.2M
2021-10-13 9.98 10.00 9.55 9.70 24.6M
2021-10-12 10.48 10.69 9.82 10.10 41.8M
2021-10-11 11.52 11.63 10.40 10.53 44.5M
2021-10-08 11.98 12.14 11.21 11.50 43.1M
2021-09-30 11.28 12.03 11.26 11.76 50.1M
2021-09-29 11.75 12.49 10.92 11.37 53.3M
2021-09-28 11.41 12.22 11.21 12.08 66.5M
2021-09-27 11.55 12.23 11.17 12.00 88.2M
2021-09-24 11.00 11.48 10.20 11.12 88.1M
2021-09-23 10.39 11.25 10.34 11.25 100.3M
2021-09-22 10.27 10.56 9.99 10.23 41.6M
2021-09-17 9.42 10.04 9.42 10.00 25.3M
2021-09-16 9.72 9.85 9.42 9.49 16.1M
2021-09-15 9.66 9.83 9.57 9.72 12.3M
2021-09-14 9.96 10.30 9.72 9.75 20.6M
2021-09-13 9.88 10.25 9.85 10.05 28.2M
2021-09-10 10.04 10.28 9.69 9.70 26.2M
2021-09-09 9.61 10.26 9.52 10.06 31.3M
2021-09-08 9.64 9.83 9.62 9.69 15.4M
2021-09-07 9.55 9.60 9.40 9.58 16.5M
2021-09-06 9.70 9.97 9.50 9.65 17.8M
2021-09-03 9.56 9.82 9.42 9.67 20.5M
2021-09-02 9.60 9.68 9.36 9.58 20.8M
2021-09-01 9.15 9.60 9.05 9.57 31.8M
2021-08-31 9.26 9.54 9.01 9.17 26.1M
2021-08-30 8.84 9.13 8.80 9.08 11.4M
2021-08-27 8.84 8.95 8.76 8.84 5.8M
2021-08-26 8.97 9.03 8.83 8.83 5.9M
2021-08-25 8.92 9.00 8.81 8.96 8.0M
2021-08-24 8.74 9.06 8.72 8.94 9.9M
2021-08-23 8.75 8.83 8.74 8.76 6.8M
2021-08-20 8.86 8.86 8.61 8.72 6.6M
2021-08-19 9.01 9.08 8.73 8.88 12.2M
2021-08-18 8.99 9.06 8.82 9.04 10.2M
2021-08-17 9.00 9.19 8.91 8.97 13.8M
2021-08-16 8.77 9.15 8.76 9.00 17.1M
2021-08-13 8.75 8.85 8.65 8.72 5.9M
2021-08-12 8.86 8.89 8.74 8.76 6.2M
2021-08-11 8.80 8.88 8.73 8.80 6.4M
2021-08-10 8.64 8.88 8.63 8.80 10.0M
2021-08-09 8.52 8.73 8.50 8.68 4.9M
2021-08-06 8.57 8.64 8.47 8.58 5.3M
2021-08-05 8.64 8.78 8.53 8.61 4.7M
2021-08-04 8.60 8.70 8.57 8.65 4.1M
2021-08-03 8.70 8.78 8.57 8.62 6.2M
2021-08-02 8.66 8.87 8.50 8.74 9.4M
2021-07-30 8.25 8.83 8.20 8.69 9.9M
2021-07-29 8.11 8.29 8.06 8.22 5.0M
2021-07-28 8.28 8.28 7.90 8.01 8.8M
2021-07-27 8.41 8.49 8.30 8.31 5.9M
2021-07-26 8.51 8.61 8.36 8.40 6.7M
2021-07-23 8.79 8.80 8.59 8.61 6.9M
2021-07-22 8.76 8.82 8.62 8.82 5.8M
2021-07-21 8.76 8.79 8.65 8.77 5.8M
2021-07-20 8.76 8.76 8.65 8.71 4.0M
2021-07-19 8.87 8.88 8.67 8.76 5.6M
2021-07-16 8.88 9.05 8.78 8.81 7.4M
2021-07-15 8.97 8.97 8.75 8.88 7.2M
2021-07-14 9.08 9.23 8.93 8.97 11.0M
2021-07-13 8.82 9.06 8.75 9.00 10.8M
2021-07-12 8.83 8.89 8.75 8.81 7.4M
2021-07-09 8.52 8.80 8.42 8.79 11.1M
2021-07-08 8.68 8.77 8.55 8.57 6.3M
2021-07-07 8.57 8.63 8.46 8.59 4.5M
2021-07-06 8.45 8.58 8.45 8.53 3.7M
2021-07-05 8.46 8.57 8.42 8.52 3.7M
2021-07-02 8.45 8.53 8.33 8.39 5.6M
2021-07-01 8.89 8.90 8.66 8.68 5.9M
2021-06-30 8.85 8.91 8.80 8.89 3.9M
2021-06-29 8.93 8.95 8.82 8.85 5.7M
2021-06-28 8.89 9.10 8.83 8.95 8.4M
2021-06-25 8.84 8.84 8.75 8.83 4.3M
2021-06-24 8.87 8.90 8.73 8.85 6.4M
2021-06-23 8.73 8.97 8.73 8.85 7.0M
2021-06-22 8.74 8.84 8.67 8.78 5.7M
2021-06-21 8.53 8.83 8.53 8.75 6.3M
2021-06-18 8.48 8.60 8.44 8.57 4.0M
2021-06-17 8.47 8.54 8.42 8.50 4.2M
2021-06-16 8.62 8.64 8.44 8.48 5.8M
2021-06-15 8.84 8.84 8.56 8.60 7.3M
2021-06-11 8.72 8.93 8.72 8.86 10.1M
2021-06-10 8.50 8.68 8.47 8.68 7.3M
2021-06-09 8.68 8.68 8.54 8.54 7.1M
2021-06-08 8.61 8.72 8.52 8.70 7.0M
2021-06-07 8.75 8.80 8.57 8.63 6.9M
2021-06-04 8.98 8.98 8.69 8.73 14.1M
2021-06-03 8.93 9.32 8.92 9.12 14.0M
2021-06-02 8.95 9.03 8.91 8.92 7.9M
2021-06-01 9.08 9.09 8.91 8.98 7.8M
2021-05-31 8.99 9.11 8.84 9.09 9.4M
2021-05-28 9.15 9.16 8.98 9.01 10.3M
2021-05-27 9.13 9.19 9.08 9.14 9.3M
2021-05-26 9.11 9.25 9.03 9.19 10.6M
2021-05-25 9.15 9.15 9.03 9.11 11.4M
2021-05-24 9.09 9.53 9.08 9.23 14.2M
2021-05-21 9.23 9.24 9.01 9.08 11.9M
2021-05-20 9.21 9.34 9.07 9.15 14.8M
2021-05-19 9.19 9.65 9.19 9.39 21.1M
2021-05-18 9.18 9.37 8.91 9.30 26.6M
2021-05-17 10.18 10.18 9.25 9.49 46.9M
2021-05-14 9.33 9.37 9.33 9.37 11.7M
2021-05-13 8.55 8.65 8.51 8.52 4.7M
2021-05-12 8.67 8.68 8.50 8.60 6.9M
2021-05-11 8.64 8.78 8.62 8.76 6.2M
2021-05-10 8.75 8.76 8.61 8.66 5.2M
2021-05-07 8.82 8.88 8.62 8.74 7.2M
2021-05-06 8.78 8.92 8.70 8.84 7.9M
2021-04-30 8.66 8.77 8.61 8.69 5.2M
2021-04-29 8.65 8.72 8.49 8.62 4.9M
2021-04-28 8.50 8.61 8.44 8.60 4.7M
2021-04-27 8.64 8.70 8.30 8.47 7.2M
2021-04-26 8.81 8.85 8.62 8.63 9.2M
2021-04-23 9.02 9.05 8.84 8.90 6.8M
2021-04-22 9.09 9.17 8.92 8.96 9.0M
2021-04-21 9.25 9.25 9.07 9.09 9.0M
2021-04-20 9.16 9.45 9.13 9.30 14.0M
2021-04-19 9.15 9.33 9.13 9.16 10.7M
2021-04-16 8.88 9.32 8.88 9.16 15.2M
2021-04-15 9.07 9.13 8.82 8.86 9.4M
2021-04-14 8.96 9.16 8.91 9.06 11.2M
2021-04-13 9.35 9.38 8.88 8.98 17.1M
2021-04-12 9.65 9.71 9.32 9.39 14.4M
2021-04-09 9.66 10.06 9.61 9.74 13.5M
2021-04-08 10.02 10.10 9.63 9.65 22.5M
2021-04-07 9.90 10.39 9.81 10.17 30.2M
2021-04-06 9.75 10.25 9.54 9.94 24.7M
2021-04-02 10.04 10.27 9.72 9.74 28.5M
2021-04-01 10.36 11.11 9.81 10.01 57.4M
2021-03-31 9.11 10.23 9.11 10.23 28.3M
2021-03-30 9.30 9.36 9.06 9.30 16.7M
2021-03-29 9.67 9.90 9.42 9.48 18.6M
2021-03-26 9.69 9.77 9.35 9.70 22.1M
2021-03-25 9.80 9.86 9.16 9.68 26.8M
2021-03-24 9.15 10.16 9.15 9.78 38.6M
2021-03-23 9.50 9.50 9.21 9.26 18.4M
2021-03-22 9.15 9.83 9.15 9.61 27.9M
2021-03-19 8.86 9.33 8.81 9.15 18.2M
2021-03-18 9.11 9.20 8.95 8.99 15.2M
2021-03-17 9.35 9.38 9.10 9.11 19.8M
2021-03-16 9.16 9.85 9.03 9.53 33.0M
2021-03-15 9.39 9.86 9.24 9.25 41.5M
2021-03-12 8.29 9.12 8.26 9.12 13.8M
2021-03-11 8.24 8.31 8.17 8.29 5.3M
2021-03-10 8.34 8.41 8.18 8.24 4.6M
2021-03-09 8.48 8.51 8.08 8.29 7.6M
2021-03-08 8.53 8.68 8.48 8.50 6.8M
2021-03-05 8.45 8.63 8.44 8.52 4.9M
2021-03-04 8.55 8.64 8.48 8.51 6.2M
2021-03-03 8.54 8.65 8.48 8.64 7.9M
2021-03-02 8.70 8.76 8.51 8.62 8.7M
2021-03-01 8.42 8.71 8.42 8.58 8.8M
2021-02-26 8.10 8.49 8.07 8.38 7.9M
2021-02-25 8.25 8.30 8.14 8.16 3.6M
2021-02-24 8.33 8.33 8.21 8.24 3.9M
2021-02-23 8.32 8.49 8.21 8.28 4.8M
2021-02-22 8.31 8.48 8.29 8.30 8.1M
2021-02-19 7.99 8.36 7.96 8.30 7.8M
2021-02-18 7.84 8.03 7.84 7.96 4.5M
2021-02-10 7.81 7.85 7.78 7.79 2.5M
2021-02-09 7.76 7.82 7.69 7.81 3.7M
2021-02-08 7.78 7.91 7.72 7.78 2.9M
2021-02-05 7.73 7.85 7.73 7.74 2.8M
2021-02-04 7.96 7.96 7.62 7.72 5.0M
2021-02-03 8.01 8.03 7.91 7.91 3.2M
2021-02-02 8.00 8.12 7.90 8.05 3.2M
2021-02-01 7.92 8.04 7.89 8.04 2.8M
2021-01-29 8.16 8.18 7.90 7.95 5.5M
2021-01-28 8.09 8.26 8.07 8.12 4.8M
2021-01-27 8.06 8.23 8.01 8.16 4.2M
2021-01-26 8.07 8.19 7.98 8.06 3.6M
2021-01-25 8.19 8.24 8.08 8.12 3.4M
2021-01-22 8.28 8.28 8.13 8.16 3.8M
2021-01-21 8.34 8.34 8.21 8.28 5.0M
2021-01-20 8.48 8.48 8.32 8.35 3.4M
2021-01-19 8.39 8.55 8.28 8.43 5.6M
2021-01-18 8.36 8.48 8.30 8.39 5.0M
2021-01-15 8.12 8.45 8.08 8.36 6.9M
2021-01-14 8.05 8.16 8.05 8.12 3.3M
2021-01-13 8.20 8.24 8.01 8.10 5.9M
2021-01-12 8.21 8.30 8.18 8.25 3.9M
2021-01-11 8.38 8.47 8.23 8.24 5.1M
2021-01-08 8.39 8.60 8.14 8.38 6.1M
2021-01-07 8.60 8.61 8.36 8.40 7.5M
2021-01-06 8.43 8.79 8.42 8.69 9.5M
2021-01-05 8.52 8.55 8.37 8.42 6.5M
2021-01-04 8.60 8.63 8.50 8.56 4.8M